MGM Resorts International (MGM)
NYSE: MGM · Real-Time Price · USD
33.12
-0.80 (-2.36%)
At close: Oct 7, 2025, 4:00 PM EDT
33.21
+0.09 (0.27%)
Pre-market: Oct 8, 2025, 7:02 AM EDT
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 33.90 | 34.02 | 33.03 | 33.12 | 33.12 | -2.36% | 5,268,340 |
| Oct 6, 2025 | 34.09 | 34.38 | 33.71 | 33.92 | 33.92 | -0.03% | 3,782,707 |
| Oct 3, 2025 | 34.91 | 35.07 | 33.59 | 33.93 | 33.93 | -2.36% | 6,726,306 |
| Oct 2, 2025 | 34.76 | 35.55 | 34.24 | 34.75 | 34.75 | 0.17% | 4,586,230 |
| Oct 1, 2025 | 34.30 | 34.83 | 34.14 | 34.69 | 34.69 | 0.09% | 4,379,943 |
| Sep 30, 2025 | 36.38 | 36.60 | 34.23 | 34.66 | 34.66 | -5.12% | 6,391,070 |
| Sep 29, 2025 | 36.02 | 36.84 | 35.71 | 36.53 | 36.53 | 2.61% | 4,781,162 |
| Sep 26, 2025 | 34.53 | 35.80 | 34.53 | 35.60 | 35.60 | 3.25% | 4,411,121 |
| Sep 25, 2025 | 34.28 | 34.71 | 34.15 | 34.48 | 34.48 | -0.20% | 4,074,863 |
| Sep 24, 2025 | 34.78 | 34.88 | 34.11 | 34.55 | 34.55 | -0.63% | 4,406,698 |
| Sep 23, 2025 | 34.55 | 35.23 | 34.55 | 34.77 | 34.77 | 0.81% | 4,727,338 |
| Sep 22, 2025 | 35.57 | 35.60 | 34.48 | 34.49 | 34.49 | -3.66% | 6,073,273 |
| Sep 19, 2025 | 36.31 | 36.51 | 35.70 | 35.80 | 35.80 | -0.39% | 7,169,064 |
| Sep 18, 2025 | 35.46 | 36.03 | 35.18 | 35.94 | 35.94 | 1.84% | 3,723,894 |
| Sep 17, 2025 | 35.50 | 36.04 | 34.70 | 35.29 | 35.29 | -0.20% | 3,625,964 |
| Sep 16, 2025 | 35.59 | 36.06 | 34.91 | 35.36 | 35.36 | -0.79% | 4,264,528 |
| Sep 15, 2025 | 34.70 | 36.24 | 34.61 | 35.64 | 35.64 | 3.15% | 6,513,199 |
| Sep 12, 2025 | 35.17 | 35.23 | 34.35 | 34.55 | 34.55 | -2.24% | 5,226,988 |
| Sep 11, 2025 | 35.75 | 36.10 | 35.33 | 35.34 | 35.34 | -1.70% | 6,620,552 |
| Sep 10, 2025 | 35.95 | 36.32 | 35.79 | 35.95 | 35.95 | -0.14% | 3,065,210 |
| Sep 9, 2025 | 36.10 | 36.41 | 35.81 | 36.00 | 36.00 | -0.55% | 2,842,728 |
| Sep 8, 2025 | 36.65 | 36.70 | 35.87 | 36.20 | 36.20 | -1.31% | 4,433,190 |
| Sep 5, 2025 | 37.22 | 38.18 | 36.33 | 36.68 | 36.68 | -0.95% | 4,909,962 |
| Sep 4, 2025 | 38.20 | 38.31 | 36.97 | 37.03 | 37.03 | -2.83% | 4,794,519 |
| Sep 3, 2025 | 38.66 | 39.14 | 38.03 | 38.11 | 38.11 | -2.06% | 3,654,383 |
| Sep 2, 2025 | 39.12 | 39.12 | 38.36 | 38.91 | 38.91 | -1.97% | 4,262,863 |
| Aug 29, 2025 | 39.54 | 39.76 | 39.26 | 39.69 | 39.69 | 0.25% | 2,985,954 |
| Aug 28, 2025 | 39.97 | 40.16 | 39.37 | 39.59 | 39.59 | -0.45% | 3,384,263 |
| Aug 27, 2025 | 38.51 | 39.89 | 38.30 | 39.77 | 39.77 | 3.27% | 4,462,869 |
| Aug 26, 2025 | 38.15 | 38.64 | 38.02 | 38.51 | 38.51 | 1.02% | 4,598,876 |
| Aug 25, 2025 | 38.07 | 38.26 | 37.77 | 38.12 | 38.12 | 0.16% | 3,207,227 |
| Aug 22, 2025 | 36.47 | 38.12 | 36.36 | 38.06 | 38.06 | 5.08% | 4,617,619 |
| Aug 21, 2025 | 36.07 | 36.55 | 36.00 | 36.22 | 36.22 | -0.25% | 4,136,597 |
| Aug 20, 2025 | 36.41 | 36.60 | 36.11 | 36.31 | 36.31 | -1.09% | 2,948,043 |
| Aug 19, 2025 | 36.33 | 36.93 | 36.29 | 36.71 | 36.71 | 1.46% | 4,084,873 |
| Aug 18, 2025 | 35.97 | 36.33 | 35.84 | 36.18 | 36.18 | 0.72% | 2,795,526 |
| Aug 15, 2025 | 36.59 | 36.71 | 35.90 | 35.92 | 35.92 | -1.13% | 3,617,910 |
| Aug 14, 2025 | 36.08 | 36.41 | 35.75 | 36.33 | 36.33 | -0.33% | 2,890,235 |
| Aug 13, 2025 | 35.30 | 36.56 | 35.24 | 36.45 | 36.45 | 2.97% | 4,423,477 |
| Aug 12, 2025 | 34.61 | 35.62 | 34.52 | 35.40 | 35.40 | 2.97% | 4,360,286 |
| Aug 11, 2025 | 34.17 | 34.61 | 33.95 | 34.38 | 34.38 | 0.59% | 3,792,714 |
| Aug 8, 2025 | 34.59 | 34.63 | 33.85 | 34.18 | 34.18 | -1.53% | 3,182,752 |
| Aug 7, 2025 | 35.48 | 35.48 | 34.27 | 34.71 | 34.71 | -1.08% | 4,336,408 |
| Aug 6, 2025 | 35.09 | 35.25 | 34.85 | 35.09 | 35.09 | 0.34% | 3,679,477 |
| Aug 5, 2025 | 35.38 | 35.41 | 34.25 | 34.97 | 34.97 | -1.52% | 5,157,479 |
| Aug 4, 2025 | 35.76 | 36.05 | 35.06 | 35.51 | 35.51 | -0.67% | 4,689,625 |
| Aug 1, 2025 | 36.14 | 36.35 | 34.97 | 35.75 | 35.75 | -1.92% | 7,649,807 |
| Jul 31, 2025 | 36.71 | 36.80 | 35.34 | 36.45 | 36.45 | -3.78% | 10,769,741 |
| Jul 30, 2025 | 37.20 | 38.46 | 37.20 | 37.88 | 37.88 | 1.26% | 10,266,295 |
| Jul 29, 2025 | 38.74 | 38.75 | 36.93 | 37.41 | 37.41 | -2.98% | 6,235,147 |